Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.36 | 32.51 | 32.18 | 32.51 | 162,804 | +0.06(+0.19%) |
May 27, 2004 | 32.34 | 32.52 | 31.96 | 32.45 | 303,133 | +0.33(+1.04%) |
May 26, 2004 | 31.41 | 32.14 | 31.26 | 32.12 | 247,232 | +0.58(+1.85%) |
May 25, 2004 | 31.39 | 31.58 | 31.09 | 31.53 | 248,673 | +0.08(+0.24%) |
May 24, 2004 | 31.27 | 31.56 | 31.09 | 31.46 | 205,306 | +0.33(+1.07%) |
May 21, 2004 | 30.85 | 31.23 | 30.78 | 31.12 | 262,216 | +0.32(+1.04%) |
May 20, 2004 | 30.77 | 31.13 | 30.64 | 30.80 | 258,182 | -0.03(-0.11%) |
May 19, 2004 | 30.96 | 31.09 | 30.72 | 30.84 | 384,968 | +0.07(+0.23%) |
May 18, 2004 | 30.90 | 31.23 | 30.74 | 30.77 | 492,880 | -0.13(-0.43%) |
May 17, 2004 | 30.78 | 31.06 | 30.48 | 30.90 | 1,013,568 | +0.01(+0.05%) |
May 14, 2004 | 30.57 | 31.03 | 30.37 | 30.89 | 278,497 | +0.26(+0.86%) |
May 13, 2004 | 29.74 | 30.70 | 29.73 | 30.62 | 302,269 | +0.76(+2.56%) |
May 12, 2004 | 30.14 | 30.25 | 29.31 | 29.86 | 525,874 | -0.24(-0.81%) |
May 11, 2004 | 29.81 | 30.10 | 29.71 | 30.10 | 135,574 | +0.29(+0.98%) |
May 10, 2004 | 30.12 | 30.23 | 29.51 | 29.81 | 207,324 | -0.39(-1.29%) |
May 07, 2004 | 31.04 | 31.06 | 30.12 | 30.20 | 238,156 | -0.98(-3.14%) |
May 06, 2004 | 31.72 | 31.73 | 31.15 | 31.18 | 361,772 | -0.62(-1.94%) |
May 05, 2004 | 30.71 | 31.89 | 30.71 | 31.80 | 550,654 | +1.08(+3.53%) |
May 04, 2004 | 30.44 | 30.96 | 30.43 | 30.71 | 202,137 | +0.26(+0.87%) |
May 03, 2004 | 30.19 | 30.57 | 30.07 | 30.45 | 218,417 | +0.26(+0.85%) |
Apr 30, 2004 | 29.71 | 30.45 | 29.71 | 30.19 | 624,421 | +0.65(+2.21%) |
Apr 29, 2004 | 29.74 | 29.97 | 29.46 | 29.54 | 318,549 | -0.48(-1.60%) |
Apr 28, 2004 | 30.47 | 30.47 | 30.00 | 30.02 | 273,598 | -0.51(-1.66%) |
Apr 27, 2004 | 30.56 | 30.81 | 30.40 | 30.53 | 158,914 | +0.03(+0.09%) |
Apr 26, 2004 | 30.47 | 30.78 | 30.46 | 30.50 | 151,422 | +0.08(+0.27%) |
Apr 23, 2004 | 30.57 | 30.71 | 30.40 | 30.41 | 182,975 | -0.22(-0.72%) |
Apr 22, 2004 | 30.50 | 31.06 | 30.23 | 30.64 | 398,223 | +0.10(+0.32%) |
Apr 21, 2004 | 30.16 | 30.57 | 30.07 | 30.54 | 482,507 | +0.38(+1.27%) |
Apr 20, 2004 | 30.75 | 30.88 | 30.12 | 30.16 | 220,723 | -0.46(-1.50%) |
Apr 19, 2004 | 30.78 | 30.82 | 30.42 | 30.62 | 181,966 | -0.10(-0.32%) |
Apr 16, 2004 | 30.35 | 30.98 | 30.35 | 30.71 | 273,598 | +0.51(+1.68%) |
Apr 15, 2004 | 30.70 | 30.71 | 28.70 | 30.21 | 1,379,662 | -0.49(-1.61%) |
Apr 14, 2004 | 31.93 | 32.02 | 30.67 | 30.70 | 301,260 | -1.26(-3.95%) |
Apr 13, 2004 | 33.30 | 33.32 | 31.73 | 31.96 | 340,161 | -1.34(-4.02%) |
Apr 12, 2004 | 33.49 | 33.73 | 33.03 | 33.30 | 124,769 | -0.19(-0.56%) |
Apr 08, 2004 | 33.66 | 33.66 | 33.32 | 33.49 | 98,979 | -0.08(-0.23%) |
Apr 07, 2004 | 33.76 | 33.76 | 33.43 | 33.57 | 272,445 | -0.19(-0.58%) |
Apr 06, 2004 | 33.86 | 33.94 | 33.66 | 33.76 | 227,062 | -0.10(-0.31%) |
Apr 05, 2004 | 34.67 | 34.68 | 33.59 | 33.86 | 265,674 | -0.75(-2.17%) |
Apr 02, 2004 | 35.40 | 35.60 | 34.57 | 34.61 | 228,791 | -0.78(-2.22%) |
Apr 01, 2004 | 35.22 | 35.40 | 35.12 | 35.40 | 178,509 | +0.20(+0.57%) |
Mar 31, 2004 | 34.66 | 35.20 | 34.44 | 35.20 | 165,542 | +0.55(+1.58%) |
Mar 30, 2004 | 34.58 | 34.73 | 34.38 | 34.65 | 117,277 | +0.07(+0.20%) |
Mar 29, 2004 | 34.06 | 34.59 | 34.02 | 34.58 | 150,702 | +0.59(+1.74%) |
Mar 26, 2004 | 34.32 | 34.38 | 33.97 | 33.99 | 157,041 | -0.33(-0.95%) |
Mar 25, 2004 | 34.01 | 34.36 | 33.92 | 34.32 | 249,249 | -0.02(-0.06%) |
Mar 24, 2004 | 34.85 | 35.08 | 34.29 | 34.34 | 335,550 | -0.37(-1.08%) |
Mar 23, 2004 | 34.79 | 34.89 | 34.63 | 34.71 | 117,997 | -0.17(-0.50%) |
Mar 22, 2004 | 35.33 | 35.33 | 34.84 | 34.88 | 180,381 | -0.51(-1.45%) |
Mar 19, 2004 | 35.59 | 35.61 | 35.38 | 35.40 | 137,735 | -0.19(-0.53%) |
Mar 18, 2004 | 35.70 | 35.70 | 35.29 | 35.59 | 92,496 | -0.16(-0.45%) |
Mar 17, 2004 | 35.40 | 35.85 | 35.40 | 35.75 | 214,095 | +0.55(+1.56%) |
Mar 16, 2004 | 35.28 | 35.43 | 34.98 | 35.20 | 281,090 | +0.02(+0.06%) |
Mar 15, 2004 | 35.65 | 35.65 | 34.57 | 35.18 | 94,081 | -0.47(-1.32%) |
Mar 12, 2004 | 35.40 | 35.66 | 35.23 | 35.65 | 129,955 | +0.27(+0.77%) |
Mar 11, 2004 | 35.50 | 35.71 | 35.36 | 35.38 | 222,451 | -0.24(-0.66%) |
Mar 10, 2004 | 35.86 | 36.02 | 35.52 | 35.61 | 357,450 | -0.24(-0.66%) |
Mar 09, 2004 | 35.68 | 35.90 | 35.59 | 35.85 | 205,739 | +0.17(+0.47%) |
Mar 08, 2004 | 35.64 | 35.78 | 35.47 | 35.68 | 336,991 | +0.14(+0.39%) |
Mar 05, 2004 | 35.25 | 35.54 | 35.24 | 35.54 | 334,110 | +0.28(+0.79%) |
Mar 04, 2004 | 35.29 | 35.30 | 34.96 | 35.27 | 177,932 | -0.03(-0.08%) |
Mar 03, 2004 | 35.12 | 35.36 | 35.05 | 35.29 | 175,627 | +0.12(+0.36%) |
Mar 02, 2004 | 35.16 | 35.27 | 35.08 | 35.17 | 173,754 | +0.03(+0.10%) |